Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ventripoint Diagnostics Ltd (TSV: VPT )

0.2450 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2017 0.2650 0.2650 0.2300 0.2500 638,307 -0.02(-5.66%)
Nov 29, 2017 0.2950 0.2950 0.2600 0.2650 391,475 -0.03(-10.17%)
Nov 28, 2017 0.2950 0.2950 0.2750 0.2950 477,917 +0.00(+0.00%)
Nov 27, 2017 0.2850 0.3300 0.2800 0.2950 1,227,858 +0.01(+3.51%)
Nov 24, 2017 0.2450 0.2850 0.2400 0.2850 1,032,771 +0.04(+18.75%)
Nov 23, 2017 0.2500 0.2550 0.2300 0.2400 550,815 -0.02(-5.88%)
Nov 22, 2017 0.2700 0.2900 0.2400 0.2550 1,538,207 -0.02(-7.27%)
Nov 21, 2017 0.2950 0.3100 0.2700 0.2750 1,722,852 -0.03(-9.84%)
Nov 20, 2017 0.2050 0.3900 0.2050 0.3050 6,265,357 +0.09(+41.86%)
Nov 17, 2017 0.1950 0.2150 0.1900 0.2150 143,440 +0.01(+7.50%)
Nov 16, 2017 0.2000 0.2200 0.1900 0.2000 124,450 -0.01(-4.76%)
Nov 15, 2017 0.2050 0.2300 0.1850 0.2100 1,019,073 +0.02(+13.51%)
Nov 14, 2017 0.1750 0.1850 0.1750 0.1850 143,250 +0.01(+2.78%)
Nov 13, 2017 0.1800 0.1850 0.1750 0.1800 158,680 -0.01(-5.26%)
Nov 10, 2017 0.1850 0.1950 0.1750 0.1900 132,941 +0.01(+2.70%)
Nov 09, 2017 0.1900 0.1900 0.1700 0.1850 440,400 -0.02(-7.50%)
Nov 08, 2017 0.1750 0.2000 0.1700 0.2000 299,470 +0.02(+11.11%)
Nov 07, 2017 0.1800 0.1800 0.1700 0.1800 290,101 +0.00(+0.00%)
Nov 06, 2017 0.1800 0.1900 0.1750 0.1800 221,715 -0.01(-5.26%)
Nov 03, 2017 0.1800 0.1900 0.1800 0.1900 86,600 +0.00(+0.00%)
Nov 02, 2017 0.1800 0.1950 0.1800 0.1900 96,400 +0.01(+5.56%)
Nov 01, 2017 0.1800 0.1800 0.1750 0.1800 55,155 +0.00(+0.00%)
Oct 31, 2017 0.1900 0.1900 0.1750 0.1800 208,239 -0.01(-5.26%)
Oct 30, 2017 0.1950 0.2000 0.1850 0.1900 120,848 -0.01(-2.56%)
Oct 27, 2017 0.1950 0.1950 0.1850 0.1950 33,800 +0.01(+2.63%)
Oct 26, 2017 0.2000 0.2000 0.1900 0.1900 84,000 -0.01(-5.00%)
Oct 25, 2017 0.2000 0.2000 0.2000 0.2000 15,125 +0.01(+2.56%)
Oct 24, 2017 0.1950 0.2000 0.1950 0.1950 41,210 -0.01(-7.14%)
Oct 23, 2017 0.1900 0.2100 0.1900 0.2100 118,405 +0.02(+10.53%)
Oct 20, 2017 0.1900 0.1950 0.1850 0.1900 150,250 +0.01(+2.70%)
Oct 19, 2017 0.1900 0.2000 0.1800 0.1850 139,200 -0.02(-7.50%)
Oct 18, 2017 0.1900 0.2000 0.1850 0.2000 121,825 -0.00(-2.44%)
Oct 17, 2017 0.2000 0.2050 0.1900 0.2050 194,994 +0.00(+0.00%)
Oct 16, 2017 0.2150 0.2150 0.2050 0.2050 168,900 -0.02(-6.82%)
Oct 13, 2017 0.2100 0.2200 0.2100 0.2200 51,900 +0.01(+4.76%)
Oct 12, 2017 0.2200 0.2300 0.2100 0.2100 27,150 -0.01(-2.33%)
Oct 11, 2017 0.2200 0.2200 0.2050 0.2150 81,501 +0.01(+2.38%)
Oct 10, 2017 0.2100 0.2150 0.2100 0.2100 31,200 -0.01(-2.33%)
Oct 06, 2017 0.2150 0.2150 0.2100 0.2150 156,298 -0.01(-2.27%)
Oct 05, 2017 0.2250 0.2250 0.2200 0.2200 55,000 -0.01(-6.38%)
Oct 04, 2017 0.2300 0.2350 0.2250 0.2350 123,500 +0.00(+2.17%)
Oct 03, 2017 0.2450 0.2450 0.2250 0.2300 62,905 -0.01(-6.12%)
Oct 02, 2017 0.2450 0.2450 0.2450 0.2450 29,500 +0.00(+0.00%)
Sep 29, 2017 0.2350 0.2450 0.2350 0.2450 18,000 +0.01(+4.26%)
Sep 28, 2017 0.2300 0.2500 0.2250 0.2350 46,395 +0.00(+2.17%)
Sep 27, 2017 0.2350 0.2350 0.2250 0.2300 69,100 -0.01(-6.12%)
Sep 26, 2017 0.2400 0.2500 0.2400 0.2450 141,200 +0.02(+8.89%)
Sep 25, 2017 0.2350 0.2350 0.2200 0.2250 90,000 -0.01(-2.17%)
Sep 22, 2017 0.2400 0.2400 0.2300 0.2300 12,580 +0.01(+2.22%)
Sep 21, 2017 0.2300 0.2300 0.2200 0.2250 88,200 -0.01(-4.26%)
Sep 20, 2017 0.2000 0.2600 0.2000 0.2350 501,936 +0.03(+14.63%)
Sep 19, 2017 0.2100 0.2100 0.2000 0.2050 377,645 -0.02(-6.82%)
Sep 18, 2017 0.2250 0.2250 0.2100 0.2200 252,187 -0.01(-2.22%)
Sep 15, 2017 0.2350 0.2350 0.2250 0.2250 40,080 +0.01(+2.27%)
Sep 14, 2017 0.2400 0.2450 0.2200 0.2200 215,900 -0.02(-8.33%)
Sep 13, 2017 0.2450 0.2450 0.2400 0.2400 135,500 -0.01(-2.04%)
Sep 12, 2017 0.2400 0.2450 0.2400 0.2450 150,100 +0.01(+6.52%)
Sep 11, 2017 0.2300 0.2350 0.2300 0.2300 16,200 -0.01(-4.17%)
Sep 08, 2017 0.2300 0.2450 0.2200 0.2400 104,750 +0.02(+9.09%)
Sep 07, 2017 0.2400 0.2450 0.2200 0.2200 86,000 -0.01(-6.38%)
Sep 06, 2017 0.2500 0.2500 0.2250 0.2350 125,099 -0.02(-6.00%)
Sep 05, 2017 0.2600 0.2600 0.2250 0.2500 80,000 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.